Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/28/2019	+0.20 / +0.55%	36.50	36.70	36.10	36.70	36.19	27.60	18,290
1/25/2019	-1.10 / -2.93%	37.60	37.60	36.50	36.50	36.69	27.45	13,600
1/24/2019	0.00 / 0.00%	37.60	37.60	36.60	37.60	36.97	28.28	69,810
1/23/2019	-0.70 / -1.83%	38.30	38.30	37.30	37.60	37.61	28.28	5,530
1/22/2019	0.00 / 0.00%	38.00	38.30	37.50	38.30	37.70	28.81	7,030
1/21/2019	-0.10 / -0.26%	38.15	38.30	37.20	38.30	37.86	28.81	4,200
1/18/2019	-0.30 / -0.78%	38.50	38.60	38.40	38.40	38.48	28.88	1,760
1/17/2019	-0.10 / -0.26%	38.30	38.70	38.20	38.70	38.48	29.11	1,050
1/16/2019	0.00 / 0.00%	38.80	38.80	38.70	38.80	38.78	29.18	5,100
1/15/2019	+0.10 / +0.26%	38.30	38.80	38.00	38.80	38.67	29.18	3,000
1/14/2019	-0.05 / -0.13%	38.50	38.70	38.40	38.70	38.53	29.11	8,850
1/11/2019	-0.05 / -0.13%	38.80	38.80	38.50	38.75	38.71	29.14	530
1/10/2019	+0.60 / +1.57%	38.60	38.80	38.20	38.80	38.50	29.18	8,260
1/9/2019	+0.25 / +0.66%	38.00	38.35	37.95	38.20	38.03	28.73	12,070
1/8/2019	-0.65 / -1.68%	38.00	38.40	37.95	37.95	38.00	28.54	1,500
1/7/2019	+0.60 / +1.58%	37.50	38.60	37.45	38.60	37.57	29.03	7,000
1/4/2019	-0.20 / -0.52%	38.00	38.25	37.90	38.00	37.95	28.58	5,850
1/3/2019	0.00 / 0.00%	38.70	38.70	37.70	38.20	38.33	28.73	770
1/2/2019	-0.55 / -1.42%	38.50	38.80	38.10	38.20	38.78	28.73	4,410
12/28/2018	+0.15 / +0.39%	38.90	38.90	38.00	38.75	38.29	29.14	9,140
12/27/2018	0.00 / 0.00%	37.50	39.00	37.50	38.60	38.50	29.03	6,650
12/26/2018	+0.20 / +0.52%	38.50	38.80	38.50	38.60	38.58	29.03	5,910
12/25/2018	0.00 / 0.00%	37.90	38.40	37.00	38.40	37.66	28.88	36,350
12/24/2018	-0.20 / -0.52%	38.00	38.50	37.00	38.40	38.17	28.88	25,490
12/21/2018	+0.30 / +0.78%	37.50	38.60	37.00	38.60	37.82	29.03	13,090
12/20/2018	-0.20 / -0.52%	38.60	38.60	38.00	38.30	38.01	28.81	3,710
12/19/2018	-0.50 / -1.28%	36.60	38.60	36.60	38.50	37.11	28.96	40,210
12/18/2018	0.00 / 0.00%	37.50	40.00	37.50	39.00	38.92	29.33	4,830
12/17/2018	-1.50 / -3.70%	41.15	41.15	37.70	39.00	38.05	29.33	130,640
12/14/2018	+0.20 / +0.50%	42.00	42.00	39.80	40.50	40.13	30.46	26,810

<<Previous 30 days Next 30 days>>

PAC News

24/10	PAC: Approved the Information disclosure Regulation
15/10	PAC: BOD resolution dated October 11, 2024
08/10	PAC: Notification Affiliated person trade
26/09	PAC: Report affiliated person trade
25/09	PAC: Report on change of ownership of major shareholders

More News

Related Companies

	Volume	Price	Change
ASA	0	12.60	0.00%
DCS	261,600	0.70	16.67%
DQC	13,700	12.80	-0.78%
NET	4,200	80.30	-0.86%
NHT	1,600	10.90	-0.91%
PHN	0	96.00	0.00%
RAL	6,300	126.60	-0.24%